BSE - Free Realtime Quote
INR
SJVN Limited (SJVN.BO)
58.16
+4.72
(+8.83%)
As of 11:52:52 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
53.69
58.90
52.00
56.92
56.92
3,056,755
Oct 30, 2026
52.24
54.50
50.41
53.44
53.44
1,208,795
Oct 29, 2026
49.60
52.88
49.60
52.43
52.43
713,317
Oct 28, 2026
50.91
51.07
50.01
50.95
50.95
157,768
Oct 27, 2026
49.03
51.19
48.61
50.73
50.73
786,994
Oct 26, 2026
47.01
51.45
46.75
49.00
49.00
1,324,014
Oct 23, 2026
48.39
48.50
46.09
47.39
47.39
1,036,291
Oct 22, 2026
48.98
49.08
47.89
48.33
48.33
828,107
Oct 21, 2026
51.51
51.51
49.00
49.11
49.11
1,045,228
Oct 19, 2026
52.72
53.18
51.05
51.14
51.14
1,009,099
Oct 16, 2026
55.52
55.65
53.15
54.12
54.12
312,879
Oct 15, 2026
56.51
56.82
55.13
55.36
55.36
463,527
Oct 14, 2026
56.03
57.36
55.50
56.82
56.82
356,336
Oct 13, 2026
54.99
56.25
54.40
56.02
56.02
403,362
Oct 12, 2026
55.71
56.20
54.27
54.56
54.56
423,904
Oct 9, 2026
54.31
55.73
53.67
55.35
55.35
607,904
Oct 8, 2026
56.43
56.50
54.10
54.26
54.26
220,566
Oct 7, 2026
57.30
57.31
56.20
56.35
56.35
340,184
Oct 6, 2026
57.50
57.51
56.82
57.29
57.29
300,702
Oct 5, 2026
58.23
58.49
57.04
57.18
57.18
276,043
Oct 1, 2026
59.32
59.32
56.77
57.91
57.91
614,321
Sep 30, 2026
60.07
60.25
59.00
59.34
59.34
393,006
Sep 29, 2026
61.15
61.16
59.48
59.96
59.96
482,439
Sep 28, 2026
61.97
61.97
60.59
61.15
61.15
125,086
Sep 25, 2026
62.41
62.79
61.23
61.74
61.74
100,923
Sep 24, 2026
63.28
63.28
62.02
62.22
62.22
172,209
Sep 23, 2026
63.68
63.68
63.05
63.23
63.23
116,439
Sep 22, 2026
63.47
63.96
62.82
63.06
63.06
433,446
Sep 21, 2026
63.93
64.75
63.30
63.36
63.36
284,926
Sep 18, 2026
64.76
65.14
63.75
64.08
64.08
262,537
Sep 17, 2026
64.05
64.97
63.80
64.80
64.80
102,606
Sep 16, 2026
64.63
64.63
63.16
64.05
64.05
314,000
Sep 15, 2026
66.21
67.05
64.40
64.64
64.64
126,810
Sep 11, 2026
66.88
66.88
66.06
66.16
66.16
140,232
Sep 10, 2026
67.02
68.30
66.41
67.11
67.11
482,062
Sep 9, 2026
66.02
68.25
65.51
66.87
66.87
331,820
Sep 8, 2026
65.64
66.16
64.78
65.84
65.84
143,894
Sep 7, 2026
66.20
66.20
64.66
65.54
65.54
140,266
Sep 4, 2026
65.00
65.66
64.58
65.19
65.19
273,965
Sep 3, 2026
64.90
66.09
64.26
65.00
65.00
427,823
Sep 2, 2026
64.45
64.87
63.84
63.95
63.95
279,654
Sep 1, 2026
65.36
65.36
64.31
64.93
64.93
72,738
Aug 31, 2026
64.78
65.00
64.00
64.66
64.66
231,310
Aug 28, 2026
65.73
65.73
64.75
64.89
64.89
214,419
Aug 27, 2026
66.19
66.19
65.00
65.26
65.26
192,331
Aug 26, 2026
66.15
66.45
65.60
65.85
65.85
120,012
Aug 25, 2026
65.73
66.06
65.50
65.83
65.83
71,067
Aug 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
66.15
66.79
65.65
65.79
65.79
202,627
Aug 21, 2026
66.00
66.65
65.93
66.06
65.71
196,301
Aug 20, 2026
66.29
66.70
65.90
65.93
65.58
113,919
Aug 19, 2026
66.25
66.45
65.97
66.03
65.68
188,886
Aug 18, 2026
66.42
66.90
66.16
66.29
65.94
198,336
Aug 17, 2026
66.73
66.89
66.25
66.70
66.35
134,379
Aug 14, 2026
67.29
67.50
66.97
67.20
66.84
160,246
Aug 13, 2026
67.12
67.34
66.90
67.11
66.75
189,065
Aug 12, 2026
67.08
67.47
66.91
67.12
66.76
206,816
Aug 11, 2026
67.71
68.27
67.00
67.33
66.97
192,384
Aug 10, 2026
68.08
68.15
67.54
67.92
67.56
109,953
Aug 7, 2026
68.60
69.02
67.82
67.92
67.56
126,932
Aug 6, 2026
69.35
69.35
68.20
68.42
68.06
102,360
Aug 5, 2026
69.41
69.88
68.61
69.09
68.72
250,294
Aug 4, 2026
69.57
69.89
68.72
69.03
68.66
232,618
Aug 3, 2026
69.76
70.39
69.00
69.45
69.08
221,649
Jul 31, 2026
68.31
69.39
67.62
68.61
68.25
321,571
Jul 30, 2026
69.04
69.04
68.28
68.45
68.09
159,541
Jul 29, 2026
67.89
69.20
67.80
69.03
68.66
311,777
Jul 28, 2026
68.07
68.23
67.60
67.67
67.31
234,896
Jul 27, 2026
67.88
68.35
67.82
68.05
67.69
73,085
Jul 24, 2026
67.24
67.73
66.80
67.54
67.18
281,768
Jul 23, 2026
68.41
68.74
67.55
67.73
67.37
177,369
Jul 22, 2026
68.70
69.25
67.61
68.62
68.26
265,925
Jul 21, 2026
69.10
69.35
68.51
68.66
68.30
148,690
Jul 20, 2026
68.00
69.74
68.00
69.10
68.73
216,881
Jul 17, 2026
69.97
70.06
69.05
69.14
68.77
235,171
Jul 16, 2026
70.14
70.55
69.90
70.06
69.69
200,919
Jul 15, 2026
70.55
70.63
69.85
70.11
69.74
92,527
Jul 14, 2026
69.87
70.99
69.87
70.35
69.98
113,178
Jul 13, 2026
69.92
70.96
69.73
70.53
70.16
269,818
Jul 10, 2026
70.16
71.29
70.16
70.89
70.51
226,734
Jul 9, 2026
70.21
70.91
69.86
70.09
69.72
247,062
Jul 8, 2026
71.01
71.26
69.84
70.21
69.84
165,319
Jul 7, 2026
71.70
72.35
71.21
71.73
71.35
281,742
Jul 6, 2026
72.99
72.99
71.51
71.88
71.50
181,478
Jul 3, 2026
72.62
73.20
72.33
72.52
72.14
247,705
Jul 2, 2026
72.75
73.03
72.40
72.58
72.20
289,506
Jul 1, 2026
73.05
73.65
72.31
72.66
72.28
308,520
Jun 30, 2026
73.45
74.54
72.68
73.34
72.95
828,739
Jun 29, 2026
72.01
72.80
71.44
71.90
71.52
334,822
Jun 25, 2026
73.17
73.43
72.00
72.10
71.72
182,032
Jun 24, 2026
73.10
73.47
72.11
72.91
72.52
157,889
Jun 23, 2026
74.51
74.88
72.70
72.91
72.52
266,745
Jun 22, 2026
72.81
75.44
72.81
74.21
73.82
617,442
Jun 19, 2026
74.18
74.18
72.70
72.94
72.55
174,357
Jun 18, 2026
74.10
75.15
73.85
74.18
73.79
354,618
Jun 17, 2026
73.37
74.20
73.25
73.89
73.50
238,579
Jun 16, 2026
73.01
74.00
72.92
73.67
73.28
342,993
Jun 15, 2026
73.32
73.98
73.00
73.15
72.76
380,436
Jun 12, 2026
71.35
72.99
71.15
72.66
72.28
159,469
Jun 11, 2026
71.57
71.71
70.03
70.30
69.93
104,834
Jun 10, 2026
72.61
73.22
71.40
71.79
71.41
222,691
Jun 9, 2026
72.57
73.18
71.91
72.81
72.42
230,752
Jun 8, 2026
73.26
73.26
72.05
72.30
71.92
69,710
Jun 5, 2026
73.67
74.14
73.10
73.66
73.27
233,264
Jun 4, 2026
72.73
74.32
72.19
73.75
73.36
99,291
Jun 3, 2026
72.14
73.54
71.97
73.22
72.83
332,061
Jun 2, 2026
72.50
72.50
71.30
72.07
71.69
213,248
Jun 1, 2026
75.35
75.57
72.62
72.87
72.48
412,507
May 29, 2026
75.99
77.83
74.40
75.35
74.95
316,654
May 27, 2026
73.08
76.13
73.08
75.49
75.09
446,896
May 26, 2026
74.42
75.20
73.50
73.85
73.46
112,397
May 25, 2026
73.93
74.70
73.76
74.24
73.85
376,369
May 22, 2026
73.87
74.00
73.05
73.15
72.76
90,386
May 21, 2026
73.83
75.00
73.25
73.44
73.05
253,931
May 20, 2026
74.02
74.03
73.25
73.80
73.41
89,648
May 19, 2026
73.25
74.89
73.25
74.54
74.15
402,928
May 18, 2026
76.80
76.80
70.51
73.23
72.84
620,838
May 15, 2026
77.05
79.36
75.75
77.40
76.99
862,717
May 14, 2026
75.75
78.38
75.75
76.99
76.58
518,464
May 13, 2026
74.59
76.35
74.20
75.70
75.30
292,982
May 12, 2026
77.51
77.70
74.00
74.25
73.86
495,436
May 11, 2026
78.48
78.48
76.87
77.38
76.97
275,944
May 8, 2026
79.27
80.09
78.50
78.79
78.37
336,009
May 7, 2026
80.12
80.60
79.50
79.98
79.56
385,586
May 6, 2026
79.55
80.23
78.45
79.95
79.53
470,658
May 5, 2026
79.71
80.60
79.06
79.40
78.98
363,119
May 4, 2026
80.00
80.93
78.75
79.89
79.47
673,127
Apr 30, 2026
80.59
80.77
78.61
79.05
78.63
631,163
Apr 29, 2026
82.55
82.90
80.25
80.62
80.19
278,352
Apr 28, 2026
80.49
82.27
80.11
81.74
81.31
868,880
Apr 27, 2026
78.00
81.24
77.83
80.44
80.01
365,129
Apr 24, 2026
78.90
79.79
76.84
77.83
77.42
480,076
Apr 23, 2026
81.17
82.08
78.79
78.99
78.57
414,799
Apr 22, 2026
77.00
81.40
76.79
80.84
80.41
576,610
Apr 21, 2026
77.15
78.35
76.40
76.80
76.39
373,089
Apr 20, 2026
78.68
79.18
76.31
77.00
76.59
655,465
Apr 17, 2026
76.57
79.82
76.57
78.64
78.22
938,346
Apr 16, 2026
75.34
77.00
74.76
76.42
76.02
618,216
Apr 15, 2026
73.99
75.56
73.71
75.27
74.87
299,295
Apr 13, 2026
70.34
73.37
69.87
72.46
72.08
285,025
Apr 10, 2026
71.00
72.65
71.00
72.13
71.75
498,089
Apr 9, 2026
70.65
71.60
69.75
70.69
70.32
440,059
Apr 8, 2026
69.24
70.84
69.05
70.57
70.20
285,130
Apr 7, 2026
67.00
68.49
66.92
67.48
67.12
294,330
Apr 6, 2026
67.28
68.00
65.86
67.78
67.42
299,238
Apr 2, 2026
66.05
67.61
64.76
67.29
66.93
515,967
Apr 1, 2026
64.07
67.73
64.07
67.27
66.91
611,500
Mar 30, 2026
65.96
65.96
63.06
63.37
63.03
528,815
Mar 27, 2026
67.76
67.87
66.01
66.11
65.76
378,613
Mar 25, 2026
67.09
69.18
67.09
67.87
67.51
664,920
Mar 24, 2026
67.77
68.22
66.10
66.97
66.62
656,221
Mar 23, 2026
69.59
69.61
66.00
66.54
66.19
428,468
Mar 20, 2026
69.64
71.80
69.46
70.01
69.64
531,386
Mar 19, 2026
69.26
70.61
68.50
68.73
68.37
211,872
Mar 18, 2026
69.34
71.53
69.23
70.43
70.06
636,358
Mar 17, 2026
69.27
71.75
68.57
69.09
68.72
199,532
Mar 16, 2026
70.06
71.39
68.41
69.14
68.77
598,175
Mar 13, 2026
72.54
73.85
69.61
69.98
69.61
252,553
Mar 12, 2026
70.01
73.37
69.25
72.33
71.95
380,463
Mar 11, 2026
70.02
71.87
69.90
70.49
70.12
474,832
Mar 10, 2026
69.93
70.58
69.15
69.99
69.62
409,391
Mar 9, 2026
68.16
69.86
68.16
69.00
68.63
382,622
Mar 6, 2026
72.00
73.15
70.80
70.99
70.61
396,072
Mar 5, 2026
68.33
73.07
68.33
72.69
72.30
539,711
Mar 4, 2026
69.21
69.25
67.81
68.24
67.88
835,815
Mar 2, 2026
67.13
71.49
67.13
70.27
69.90
853,278
Feb 27, 2026
74.02
74.22
72.95
73.08
72.69
106,536
Feb 26, 2026
75.01
75.09
73.67
74.02
73.63
282,687
Feb 25, 2026
74.86
75.80
74.60
75.17
74.77
386,969
Feb 24, 2026
73.27
74.60
72.90
74.20
73.81
441,307
Feb 23, 2026
75.33
75.50
73.61
74.12
73.73
148,168
Feb 20, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
74.51
75.70
73.55
75.25
74.85
331,743
Feb 19, 2026
76.57
77.20
74.64
75.12
73.58
505,163
Feb 18, 2026
77.80
78.00
76.50
76.66
75.09
397,608
Feb 17, 2026
77.15
78.45
77.15
77.57
75.98
473,847
Feb 16, 2026
76.42
78.38
75.56
77.85
76.25
578,575
Feb 13, 2026
78.39
78.39
76.05
76.67
75.10
882,997
Feb 12, 2026
79.34
81.49
78.08
79.10
77.48
3,432,917
Feb 11, 2026
73.17
78.48
71.92
77.29
75.70
2,290,654
Feb 10, 2026
73.60
73.93
72.66
72.80
71.31
363,589
Feb 9, 2026
72.53
73.43
72.39
73.32
71.82
379,705
Feb 6, 2026
72.00
72.57
71.65
72.28
70.80
388,659
Feb 5, 2026
73.44
73.77
72.00
72.20
70.72
319,515
Feb 4, 2026
72.14
74.32
71.38
73.98
72.46
462,066
Feb 3, 2026
73.87
73.87
71.50
72.14
70.66
323,470
Feb 2, 2026
71.25
71.39
68.17
70.59
69.14
676,467
Jan 30, 2026
72.18
74.06
71.32
72.51
71.02
595,183
Jan 29, 2026
74.49
74.62
72.30
72.43
70.94
488,099
Jan 28, 2026
71.78
74.99
71.78
74.34
72.81
523,502
Jan 27, 2026
70.42
72.03
69.79
71.77
70.30
372,313
Jan 23, 2026
72.85
72.97
70.64
70.84
69.39
457,126
Jan 22, 2026
72.05
73.24
71.99
72.52
71.03
414,552
Jan 21, 2026
71.79
72.35
70.59
71.56
70.09
950,972
Jan 20, 2026
74.51
74.55
71.00
71.88
70.40
458,932
Jan 19, 2026
76.68
76.92
74.37
74.51
72.98
543,388
Jan 16, 2026
78.81
79.30
75.70
76.89
75.31
387,587
Jan 14, 2026
79.49
79.50
78.25
78.68
77.07
482,568
Jan 13, 2026
80.54
81.43
79.09
79.47
77.84
570,092
Jan 12, 2026
78.96
81.00
76.06
80.54
78.89
709,096
Jan 9, 2026
80.00
80.30
77.90
78.12
76.52
549,228
Jan 8, 2026
82.57
83.51
79.35
79.95
78.31
839,443
Jan 7, 2026
84.60
84.60
82.21
83.04
81.34
482,408
Jan 6, 2026
87.21
87.23
83.60
84.32
82.59
1,624,087
Jan 5, 2026
84.00
88.80
83.75
87.63
85.83
8,960,375
Jan 2, 2026
74.85
84.00
74.75
82.98
81.28
5,814,784
Jan 1, 2026
74.98
75.51
74.50
74.73
73.20
285,184
Dec 31, 2025
73.04
76.25
73.04
74.78
73.25
556,910
Dec 30, 2025
73.06
73.68
72.08
73.20
71.70
286,653
Dec 29, 2025
74.15
74.16
73.00
73.13
71.63
306,777
Dec 26, 2025
76.43
76.43
74.00
74.16
72.64
334,927
Dec 24, 2025
75.39
75.73
74.49
74.96
73.42
292,763
Dec 23, 2025
72.96
76.15
72.81
75.29
73.74
515,278
Dec 22, 2025
72.91
73.55
72.50
72.94
71.44
298,465
Dec 19, 2025
71.55
73.02
69.82
72.84
71.34
219,451
Dec 18, 2025
71.75
71.75
70.00
70.33
68.89
321,608
Dec 17, 2025
72.51
72.51
71.15
71.75
70.28
137,564
Dec 16, 2025
72.41
72.90
71.92
72.51
71.02
149,596
Dec 15, 2025
72.66
72.76
72.02
72.40
70.91
161,532
Dec 12, 2025
72.20
72.88
72.09
72.28
70.80
245,097
Dec 11, 2025
73.29
73.87
71.79
72.11
70.63
370,939
Dec 10, 2025
73.52
74.80
73.21
73.87
72.35
234,377
Dec 9, 2025
71.18
76.00
70.00
73.87
72.35
699,401
Dec 8, 2025
73.99
73.99
70.70
71.31
69.85
321,871
Dec 5, 2025
75.66
75.71
73.91
74.05
72.53
404,036
Dec 4, 2025
75.97
76.17
75.05
75.43
73.88
141,242
Dec 3, 2025
77.15
77.50
75.51
75.97
74.41
469,760
Dec 2, 2025
77.64
78.90
77.10
77.37
75.78
323,437
Dec 1, 2025
77.87
79.00
77.60
77.86
76.26
284,958
Nov 28, 2025
78.67
78.77
77.80
77.87
76.27
277,318
Nov 27, 2025
78.67
79.55
78.59
78.90
77.28
294,574
Nov 26, 2025
77.97
78.87
77.76
78.58
76.97
360,927
Nov 25, 2025
79.44
79.44
77.75
77.89
76.29
397,543
Nov 24, 2025
81.73
81.73
78.80
79.45
77.82
253,374
Nov 21, 2025
82.20
82.20
80.86
81.02
79.36
267,134
Nov 20, 2025
82.14
82.43
81.70
81.86
80.18
105,997
Nov 19, 2025
82.20
82.22
81.65
82.03
80.35
313,657
Nov 18, 2025
83.04
83.38
82.00
82.16
80.47
285,724
Nov 17, 2025
83.59
84.46
83.25
83.42
81.71
124,325
Nov 14, 2025
82.32
84.02
81.90
83.43
81.72
493,092
Nov 13, 2025
82.97
83.14
82.01
82.19
80.50
366,610
Nov 12, 2025
82.64
83.70
82.55
82.83
81.13
466,892
Nov 11, 2025
84.20
84.38
81.94
82.29
80.60
224,983
Nov 10, 2025
85.00
85.35
83.27
84.21
82.48
394,756
Nov 7, 2025
85.35
85.88
84.39
84.88
83.14
239,684
Nov 6, 2025
87.21
87.37
85.77
85.91
84.15
353,948
Nov 4, 2025
88.00
88.19
87.23
87.34
85.55
109,579
Nov 3, 2025
88.10
88.80
87.73
87.98
86.17
223,114
